Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.869 | 8.072 | 7.824 | 7.957 | 2,642,342 | +0.16(+2.04%) |
Dec 29, 2022 | 7.586 | 7.798 | 7.577 | 7.798 | 880,930 | +0.31(+4.13%) |
Dec 28, 2022 | 7.498 | 7.648 | 7.489 | 7.489 | 1,003,509 | -0.04(-0.47%) |
Dec 27, 2022 | 7.648 | 7.701 | 7.489 | 7.524 | 632,741 | -0.09(-1.16%) |
Dec 23, 2022 | 7.542 | 7.621 | 7.515 | 7.612 | 388,723 | +0.11(+1.41%) |
Dec 22, 2022 | 7.462 | 7.524 | 7.409 | 7.507 | 489,803 | +0.00(+0.00%) |
Dec 21, 2022 | 7.427 | 7.524 | 7.427 | 7.507 | 511,193 | +0.09(+1.19%) |
Dec 20, 2022 | 7.462 | 7.498 | 7.392 | 7.418 | 502,162 | -0.02(-0.24%) |
Dec 19, 2022 | 7.498 | 7.560 | 7.401 | 7.436 | 626,449 | -0.07(-0.94%) |
Dec 16, 2022 | 7.657 | 7.661 | 7.467 | 7.507 | 578,071 | -0.23(-2.97%) |
Dec 15, 2022 | 7.745 | 7.754 | 7.630 | 7.736 | 736,953 | +0.06(+0.82%) |
Dec 14, 2022 | 7.681 | 7.807 | 7.656 | 7.673 | 672,304 | -0.03(-0.33%) |
Dec 13, 2022 | 7.782 | 7.807 | 7.623 | 7.698 | 685,364 | +0.04(+0.55%) |
Dec 12, 2022 | 7.640 | 7.680 | 7.589 | 7.656 | 655,485 | +0.06(+0.77%) |
Dec 09, 2022 | 7.690 | 7.698 | 7.598 | 7.598 | 378,468 | -0.10(-1.30%) |
Dec 08, 2022 | 7.715 | 7.757 | 7.673 | 7.698 | 369,765 | +0.03(+0.33%) |
Dec 07, 2022 | 7.690 | 7.782 | 7.648 | 7.673 | 453,194 | -0.03(-0.33%) |
Dec 06, 2022 | 7.773 | 7.807 | 7.640 | 7.698 | 418,625 | -0.06(-0.75%) |
Dec 05, 2022 | 7.832 | 7.873 | 7.723 | 7.757 | 440,082 | -0.13(-1.69%) |
Dec 02, 2022 | 7.857 | 7.924 | 7.849 | 7.890 | 296,867 | -0.05(-0.63%) |
Dec 01, 2022 | 7.882 | 7.982 | 7.848 | 7.940 | 610,655 | +0.05(+0.64%) |
Nov 30, 2022 | 7.765 | 7.899 | 7.727 | 7.890 | 716,734 | +0.13(+1.72%) |
Nov 29, 2022 | 7.731 | 7.790 | 7.685 | 7.757 | 452,065 | +0.03(+0.32%) |
Nov 28, 2022 | 7.731 | 7.773 | 7.715 | 7.731 | 333,923 | -0.02(-0.22%) |
Nov 25, 2022 | 7.723 | 7.782 | 7.723 | 7.748 | 148,004 | -0.01(-0.11%) |
Nov 23, 2022 | 7.723 | 7.782 | 7.694 | 7.757 | 421,317 | +0.06(+0.76%) |
Nov 22, 2022 | 7.648 | 7.706 | 7.627 | 7.698 | 347,460 | +0.10(+1.32%) |
Nov 21, 2022 | 7.631 | 7.631 | 7.541 | 7.598 | 326,631 | -0.04(-0.55%) |
Nov 18, 2022 | 7.581 | 7.648 | 7.564 | 7.640 | 488,363 | +0.15(+2.01%) |
Nov 17, 2022 | 7.514 | 7.573 | 7.414 | 7.489 | 753,742 | -0.06(-0.78%) |
Nov 16, 2022 | 7.623 | 7.631 | 7.506 | 7.548 | 581,793 | -0.11(-1.42%) |
Nov 15, 2022 | 7.757 | 7.765 | 7.589 | 7.656 | 694,937 | -0.03(-0.43%) |
Nov 14, 2022 | 7.698 | 7.765 | 7.690 | 7.690 | 360,784 | -0.05(-0.69%) |
Nov 11, 2022 | 7.760 | 7.793 | 7.694 | 7.743 | 423,955 | -0.02(-0.21%) |
Nov 10, 2022 | 7.660 | 7.776 | 7.602 | 7.760 | 603,344 | +0.29(+3.89%) |
Nov 09, 2022 | 7.552 | 7.581 | 7.423 | 7.469 | 509,901 | -0.15(-1.96%) |
Nov 08, 2022 | 7.610 | 7.660 | 7.527 | 7.618 | 488,297 | +0.04(+0.55%) |
Nov 07, 2022 | 7.469 | 7.598 | 7.419 | 7.577 | 712,534 | +0.16(+2.13%) |
Nov 04, 2022 | 7.411 | 7.502 | 7.317 | 7.419 | 526,889 | +0.11(+1.48%) |
Nov 03, 2022 | 7.319 | 7.377 | 7.228 | 7.311 | 574,554 | -0.07(-1.01%) |
Nov 02, 2022 | 7.519 | 7.369 | 7.386 | 512,168 | -0.13(-1.77%) | |
Nov 01, 2022 | 7.469 | 7.535 | 7.419 | 7.519 | 785,518 | +0.11(+1.46%) |
Oct 31, 2022 | 7.344 | 7.427 | 7.303 | 7.411 | 624,713 | +0.08(+1.13%) |
Oct 28, 2022 | 7.269 | 7.344 | 7.236 | 7.328 | 430,323 | +0.07(+1.03%) |
Oct 27, 2022 | 7.328 | 7.386 | 7.235 | 7.253 | 457,177 | -0.02(-0.34%) |
Oct 26, 2022 | 7.278 | 7.336 | 7.261 | 7.278 | 418,105 | -0.02(-0.34%) |
Oct 25, 2022 | 7.195 | 7.303 | 7.186 | 7.303 | 263,408 | +0.13(+1.85%) |
Oct 24, 2022 | 7.120 | 7.186 | 7.083 | 7.170 | 430,472 | +0.10(+1.41%) |
Oct 21, 2022 | 6.970 | 7.070 | 6.929 | 7.070 | 343,068 | +0.12(+1.79%) |
Oct 20, 2022 | 6.987 | 7.058 | 6.912 | 6.945 | 350,261 | -0.06(-0.83%) |
Oct 19, 2022 | 7.029 | 7.099 | 6.987 | 7.004 | 424,145 | -0.02(-0.35%) |
Oct 18, 2022 | 7.053 | 7.087 | 6.970 | 7.029 | 373,493 | +0.10(+1.44%) |
Oct 17, 2022 | 6.987 | 7.045 | 6.925 | 6.929 | 509,405 | +0.03(+0.48%) |
Oct 14, 2022 | 7.161 | 7.161 | 6.871 | 6.896 | 443,350 | -0.17(-2.47%) |
Oct 13, 2022 | 6.721 | 7.070 | 6.646 | 7.070 | 1,104,370 | +0.26(+3.86%) |
Oct 12, 2022 | 6.766 | 6.865 | 6.746 | 6.807 | 623,089 | +0.07(+0.98%) |
Oct 11, 2022 | 6.725 | 6.832 | 6.675 | 6.741 | 542,694 | +0.02(+0.37%) |
Oct 10, 2022 | 6.766 | 6.803 | 6.704 | 6.717 | 337,833 | -0.05(-0.73%) |
Oct 07, 2022 | 6.840 | 6.898 | 6.725 | 6.766 | 604,409 | -0.15(-2.15%) |
Oct 06, 2022 | 6.997 | 7.018 | 6.915 | 6.915 | 409,421 | -0.13(-1.87%) |
Oct 05, 2022 | 7.047 | 7.088 | 6.960 | 7.047 | 578,670 | -0.05(-0.70%) |
Oct 04, 2022 | 6.923 | 7.113 | 6.915 | 7.096 | 438,943 | +0.26(+3.74%) |